Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 41.33 | 41.70 | 40.29 | 40.29 | 6,891,638 | -1.68(-4.00%) |
Apr 27, 2000 | 41.93 | 42.52 | 41.11 | 41.97 | 7,583,949 | -0.77(-1.80%) |
Apr 26, 2000 | 43.79 | 44.20 | 42.42 | 42.74 | 7,151,409 | -0.68(-1.57%) |
Apr 25, 2000 | 42.24 | 44.20 | 41.88 | 43.43 | 8,305,811 | +0.59(+1.38%) |
Apr 24, 2000 | 42.16 | 44.11 | 41.83 | 42.84 | 7,746,135 | +0.87(+2.06%) |
Apr 20, 2000 | 40.11 | 42.16 | 40.11 | 41.97 | 8,371,235 | +2.00(+5.01%) |
Apr 19, 2000 | 39.38 | 40.38 | 39.11 | 39.97 | 8,601,731 | +0.77(+1.97%) |
Apr 18, 2000 | 39.29 | 40.97 | 38.66 | 39.20 | 10,530,912 | -0.09(-0.22%) |
Apr 17, 2000 | 40.11 | 41.02 | 37.65 | 39.29 | 13,278,303 | -0.73(-1.82%) |
Apr 14, 2000 | 42.20 | 42.88 | 40.02 | 40.02 | 12,884,385 | -3.68(-8.42%) |
Apr 13, 2000 | 45.33 | 45.33 | 43.29 | 43.70 | 10,840,301 | -1.73(-3.81%) |
Apr 12, 2000 | 46.16 | 47.25 | 45.15 | 45.43 | 9,958,178 | -0.68(-1.48%) |
Apr 11, 2000 | 45.75 | 46.20 | 44.75 | 46.11 | 7,364,862 | -0.13(-0.28%) |
Apr 10, 2000 | 44.75 | 46.34 | 44.38 | 46.24 | 7,589,172 | +1.50(+3.35%) |
Apr 07, 2000 | 44.56 | 45.11 | 44.11 | 44.75 | 5,518,148 | +0.27(+0.61%) |
Apr 06, 2000 | 43.02 | 44.56 | 42.74 | 44.48 | 9,973,846 | +2.10(+4.94%) |
Apr 05, 2000 | 43.15 | 43.75 | 41.88 | 42.38 | 9,716,549 | -1.27(-2.92%) |
Apr 04, 2000 | 44.88 | 46.06 | 41.83 | 43.65 | 18,801,262 | -0.87(-1.94%) |
Apr 03, 2000 | 41.20 | 45.11 | 41.20 | 44.52 | 16,409,442 | +3.41(+8.30%) |
Mar 31, 2000 | 43.11 | 43.15 | 40.38 | 41.11 | 12,447,447 | -1.82(-4.24%) |
Mar 30, 2000 | 43.47 | 44.20 | 42.84 | 42.93 | 15,904,193 | +0.18(+0.43%) |
Mar 29, 2000 | 40.38 | 43.20 | 40.34 | 42.74 | 18,693,230 | +3.09(+7.80%) |
Mar 28, 2000 | 39.70 | 40.70 | 39.65 | 39.65 | 7,974,431 | -0.68(-1.70%) |
Mar 27, 2000 | 39.79 | 40.38 | 39.47 | 40.34 | 7,941,169 | -0.04(-0.11%) |
Mar 24, 2000 | 39.61 | 40.52 | 39.29 | 40.38 | 10,933,076 | +1.09(+2.78%) |
Mar 23, 2000 | 39.56 | 39.70 | 38.92 | 39.29 | 9,660,471 | -1.00(-2.49%) |
Mar 22, 2000 | 41.11 | 41.11 | 39.29 | 40.29 | 13,697,099 | -0.91(-2.21%) |
Mar 21, 2000 | 40.34 | 41.20 | 39.65 | 41.20 | 10,799,342 | +1.09(+2.72%) |
Mar 20, 2000 | 40.61 | 40.61 | 38.84 | 40.11 | 9,310,811 | -0.45(-1.11%) |
Mar 17, 2000 | 39.70 | 40.93 | 39.38 | 40.56 | 17,374,994 | +0.81(+2.05%) |
Mar 16, 2000 | 38.06 | 40.42 | 37.56 | 39.75 | 27,103,364 | +2.28(+6.08%) |
Mar 15, 2000 | 34.52 | 37.79 | 33.88 | 37.47 | 20,163,206 | +2.73(+7.85%) |
Mar 14, 2000 | 34.20 | 35.51 | 33.69 | 34.74 | 13,727,749 | +0.04(+0.13%) |
Mar 13, 2000 | 33.65 | 34.88 | 33.38 | 34.70 | 10,627,673 | -0.18(-0.52%) |
Mar 10, 2000 | 36.20 | 36.20 | 34.52 | 34.88 | 9,632,982 | -0.73(-2.04%) |
Mar 09, 2000 | 35.65 | 35.97 | 34.11 | 35.61 | 10,923,730 | +0.46(+1.30%) |
Mar 08, 2000 | 34.42 | 35.88 | 33.20 | 35.15 | 13,776,954 | +0.55(+1.58%) |
Mar 07, 2000 | 36.11 | 36.11 | 34.29 | 34.60 | 13,369,704 | -2.14(-5.82%) |
Mar 06, 2000 | 38.29 | 38.34 | 35.38 | 36.74 | 14,425,695 | -1.55(-4.05%) |
Mar 03, 2000 | 37.93 | 38.79 | 37.47 | 38.29 | 14,832,121 | +1.51(+4.09%) |
Mar 02, 2000 | 38.38 | 38.47 | 36.70 | 36.79 | 21,364,752 | +1.14(+3.18%) |
Mar 01, 2000 | 36.29 | 36.38 | 34.56 | 35.65 | 13,976,937 | +0.18(+0.51%) |
Feb 29, 2000 | 34.88 | 36.20 | 34.88 | 35.47 | 23,642,356 | +1.86(+5.54%) |
Feb 28, 2000 | 32.42 | 34.15 | 32.42 | 33.61 | 24,519,532 | +1.23(+3.80%) |
Feb 25, 2000 | 32.24 | 32.97 | 31.74 | 32.38 | 23,246,514 | -2.46(-7.06%) |
Feb 24, 2000 | 34.20 | 34.84 | 31.61 | 34.84 | 26,709,720 | +0.64(+1.87%) |
Feb 23, 2000 | 35.24 | 35.29 | 34.01 | 34.20 | 17,698,678 | -0.82(-2.35%) |
Feb 22, 2000 | 35.83 | 35.88 | 34.01 | 35.02 | 16,966,370 | +0.28(+0.80%) |
Feb 18, 2000 | 35.29 | 36.01 | 34.38 | 34.74 | 26,660,102 | -0.46(-1.30%) |
Feb 17, 2000 | 38.52 | 38.92 | 34.92 | 35.20 | 34,045,856 | -3.18(-8.28%) |
Feb 16, 2000 | 41.11 | 41.11 | 38.34 | 38.38 | 18,677,562 | -3.82(-9.05%) |
Feb 15, 2000 | 41.43 | 42.20 | 40.02 | 42.20 | 13,350,462 | -0.64(-1.49%) |
Feb 14, 2000 | 41.25 | 42.84 | 41.11 | 42.84 | 7,979,517 | +2.05(+5.03%) |
Feb 11, 2000 | 41.79 | 41.83 | 40.47 | 40.79 | 6,625,544 | -0.68(-1.65%) |
Feb 10, 2000 | 41.93 | 42.48 | 41.33 | 41.47 | 6,312,169 | -0.59(-1.40%) |
Feb 09, 2000 | 43.65 | 43.75 | 41.70 | 42.06 | 11,298,405 | -1.23(-2.84%) |
Feb 08, 2000 | 41.70 | 43.43 | 41.38 | 43.29 | 11,792,108 | +2.73(+6.73%) |
Feb 07, 2000 | 41.20 | 41.20 | 39.75 | 40.56 | 8,309,660 | -0.41(-0.99%) |
Feb 04, 2000 | 42.16 | 42.16 | 40.74 | 40.97 | 9,009,806 | -1.51(-3.55%) |
Feb 03, 2000 | 42.48 | 42.79 | 40.93 | 42.48 | 9,626,797 | +0.00(+0.00%) |
Feb 02, 2000 | 42.84 | 43.75 | 42.16 | 42.48 | 8,297,840 | -0.23(-0.53%) |
Feb 01, 2000 | 40.02 | 43.29 | 39.97 | 42.70 | 11,496,052 | +2.87(+7.20%) |
Jan 31, 2000 | 39.70 | 40.38 | 39.38 | 39.83 | 10,960,153 | -0.28(-0.69%) |
Jan 28, 2000 | 42.84 | 42.84 | 38.92 | 40.11 | 19,290,018 | -2.91(-6.76%) |
Jan 27, 2000 | 44.61 | 44.75 | 42.11 | 43.02 | 10,068,134 | -2.04(-4.54%) |
Jan 26, 2000 | 44.48 | 45.15 | 43.65 | 45.07 | 6,244,271 | +0.59(+1.32%) |
Jan 25, 2000 | 43.52 | 44.52 | 43.29 | 44.48 | 8,804,600 | +1.27(+2.95%) |
Jan 24, 2000 | 46.16 | 46.16 | 41.83 | 43.20 | 10,728,283 | -2.23(-4.90%) |
Jan 21, 2000 | 46.52 | 46.52 | 45.15 | 45.43 | 9,557,800 | -0.68(-1.48%) |
Jan 20, 2000 | 46.88 | 46.93 | 45.47 | 46.11 | 7,893,064 | -0.49(-1.06%) |
Jan 19, 2000 | 47.47 | 47.88 | 46.56 | 46.61 | 6,632,417 | -1.09(-2.29%) |
Jan 18, 2000 | 45.97 | 48.34 | 45.88 | 47.70 | 8,856,142 | +0.77(+1.64%) |
Jan 14, 2000 | 46.56 | 47.98 | 46.56 | 46.93 | 8,677,463 | -0.45(-0.95%) |
Jan 13, 2000 | 48.02 | 48.11 | 47.29 | 47.38 | 6,901,946 | +0.04(+0.09%) |
Jan 12, 2000 | 48.16 | 48.56 | 47.34 | 47.34 | 5,618,483 | -0.87(-1.80%) |
Jan 11, 2000 | 48.79 | 49.29 | 47.74 | 48.20 | 6,796,938 | -0.73(-1.49%) |
Jan 10, 2000 | 48.93 | 49.11 | 47.74 | 48.93 | 9,231,780 | -0.91(-1.82%) |
Jan 07, 2000 | 46.93 | 50.16 | 46.93 | 49.84 | 10,969,224 | +3.50(+7.55%) |
Jan 06, 2000 | 45.84 | 46.97 | 45.61 | 46.34 | 8,998,535 | +0.50(+1.10%) |
Jan 05, 2000 | 46.48 | 46.83 | 45.25 | 45.84 | 9,653,599 | -0.95(-2.04%) |
Jan 04, 2000 | 47.66 | 47.88 | 46.70 | 46.79 | 9,274,800 | -1.82(-3.74%) |
Jan 03, 2000 | 49.74 | 50.20 | 47.66 | 48.61 | 11,511,720 | -1.68(-3.34%) |
Dec 31, 1999 | 49.70 | 51.11 | 49.66 | 50.29 | 2,905,865 | +0.95(+1.93%) |
Dec 30, 1999 | 49.56 | 50.61 | 49.34 | 49.34 | 3,636,936 | +0.32(+0.65%) |
Dec 29, 1999 | 50.61 | 50.93 | 49.02 | 49.02 | 3,466,229 | -1.41(-2.80%) |
Dec 28, 1999 | 49.93 | 51.07 | 49.88 | 50.43 | 4,856,075 | -0.09(-0.19%) |
Dec 27, 1999 | 48.97 | 51.02 | 48.97 | 50.52 | 7,191,818 | +1.51(+3.07%) |
Dec 23, 1999 | 48.75 | 49.47 | 48.56 | 49.02 | 5,293,563 | +1.22(+2.56%) |
Dec 22, 1999 | 47.02 | 48.06 | 47.02 | 47.79 | 5,159,966 | +0.64(+1.36%) |
Dec 21, 1999 | 46.56 | 47.79 | 46.24 | 47.15 | 6,371,271 | +0.39(+0.82%) |
Dec 20, 1999 | 48.11 | 48.34 | 45.97 | 46.77 | 8,701,516 | -0.52(-1.11%) |
Dec 17, 1999 | 50.06 | 50.11 | 47.11 | 47.29 | 20,170,766 | -2.63(-5.28%) |
Dec 16, 1999 | 48.56 | 50.02 | 48.02 | 49.93 | 11,670,332 | +1.89(+3.94%) |
Dec 15, 1999 | 48.75 | 48.79 | 47.38 | 48.03 | 10,781,749 | -0.76(-1.55%) |
Dec 14, 1999 | 48.75 | 49.84 | 48.70 | 48.79 | 10,319,383 | -0.68(-1.38%) |
Dec 13, 1999 | 47.66 | 50.34 | 47.11 | 49.47 | 12,908,301 | +3.46(+7.51%) |
Dec 10, 1999 | 45.47 | 46.93 | 45.02 | 46.02 | 17,316,854 | +0.73(+1.61%) |
Dec 09, 1999 | 42.56 | 45.29 | 41.93 | 45.29 | 12,112,631 | +2.61(+6.12%) |
Dec 08, 1999 | 42.79 | 43.15 | 42.20 | 42.68 | 6,322,478 | +0.48(+1.14%) |
Dec 07, 1999 | 43.52 | 43.75 | 42.20 | 42.20 | 8,745,224 | -1.15(-2.65%) |
Dec 06, 1999 | 42.61 | 44.02 | 42.38 | 43.35 | 7,496,397 | +0.38(+0.88%) |
Dec 03, 1999 | 42.34 | 43.11 | 42.16 | 42.97 | 8,484,628 | +1.01(+2.41%) |
Dec 02, 1999 | 42.93 | 43.06 | 41.47 | 41.96 | 7,267,826 | -0.66(-1.55%) |
Dec 01, 1999 | 41.97 | 42.93 | 41.97 | 42.62 | 7,318,543 | +0.69(+1.65%) |
Nov 30, 1999 | 42.74 | 42.88 | 41.65 | 41.93 | 6,019,411 | -1.00(-2.32%) |
Nov 29, 1999 | 42.56 | 43.20 | 42.20 | 42.93 | 6,590,083 | +0.58(+1.37%) |
Nov 26, 1999 | 42.20 | 42.70 | 41.93 | 42.34 | 3,162,750 | +0.19(+0.45%) |
Nov 24, 1999 | 41.11 | 42.56 | 41.06 | 42.16 | 7,798,364 | +1.46(+3.58%) |
Nov 23, 1999 | 41.20 | 41.20 | 40.38 | 40.70 | 8,907,684 | -0.59(-1.43%) |
Nov 22, 1999 | 41.61 | 41.65 | 40.84 | 41.29 | 8,692,170 | -1.00(-2.37%) |
Nov 19, 1999 | 42.48 | 42.97 | 42.02 | 42.29 | 6,860,850 | -0.91(-2.11%) |
Nov 18, 1999 | 43.06 | 43.47 | 42.56 | 43.20 | 7,870,248 | +0.36(+0.85%) |
Nov 17, 1999 | 43.20 | 44.11 | 42.70 | 42.84 | 8,891,191 | -0.73(-1.67%) |
Nov 16, 1999 | 43.29 | 43.93 | 42.74 | 43.57 | 8,546,753 | +0.68(+1.59%) |
Nov 15, 1999 | 42.93 | 44.16 | 42.38 | 42.88 | 12,428,067 | +0.04(+0.10%) |
Nov 12, 1999 | 42.16 | 42.84 | 41.38 | 42.84 | 7,713,423 | +1.05(+2.51%) |
Nov 11, 1999 | 41.38 | 41.83 | 41.25 | 41.79 | 8,645,714 | +0.23(+0.54%) |
Nov 10, 1999 | 42.20 | 42.56 | 41.57 | 41.57 | 9,610,029 | -0.63(-1.50%) |
Nov 09, 1999 | 42.20 | 42.34 | 41.15 | 42.20 | 13,785,476 | -0.36(-0.85%) |
Nov 08, 1999 | 42.56 | 43.06 | 42.42 | 42.56 | 6,710,348 | +0.32(+0.76%) |
Nov 05, 1999 | 41.83 | 42.74 | 41.65 | 42.24 | 8,584,138 | +1.50(+3.68%) |
Nov 04, 1999 | 41.11 | 41.47 | 40.66 | 40.74 | 5,705,211 | +0.18(+0.45%) |
Nov 03, 1999 | 40.56 | 41.06 | 40.02 | 40.56 | 5,610,512 | -0.28(-0.68%) |
Nov 02, 1999 | 40.97 | 41.57 | 40.47 | 40.84 | 6,301,861 | -0.09(-0.21%) |
Nov 01, 1999 | 41.65 | 42.11 | 40.84 | 40.93 | 6,574,415 | -0.04(-0.11%) |
Oct 29, 1999 | 41.43 | 42.56 | 40.97 | 40.97 | 13,317,200 | +0.41(+1.00%) |
Oct 28, 1999 | 39.38 | 40.70 | 39.33 | 40.56 | 12,500,913 | +2.00(+5.19%) |
Oct 27, 1999 | 38.38 | 38.79 | 37.47 | 38.56 | 10,035,009 | -0.18(-0.47%) |
Oct 26, 1999 | 39.65 | 39.70 | 37.47 | 38.74 | 18,776,798 | -1.96(-4.81%) |
Oct 25, 1999 | 40.70 | 41.43 | 40.38 | 40.70 | 9,489,077 | -0.81(-1.96%) |
Oct 22, 1999 | 40.34 | 42.20 | 40.06 | 41.51 | 10,358,280 | +1.59(+3.97%) |
Oct 21, 1999 | 39.43 | 39.97 | 38.79 | 39.93 | 6,976,442 | +0.05(+0.13%) |
Oct 20, 1999 | 38.84 | 40.02 | 38.38 | 39.88 | 7,703,527 | +1.54(+4.02%) |
Oct 19, 1999 | 38.29 | 38.84 | 38.02 | 38.34 | 7,647,999 | +0.41(+1.07%) |
Oct 18, 1999 | 37.20 | 38.20 | 36.01 | 37.93 | 9,935,774 | +0.96(+2.60%) |
Oct 15, 1999 | 37.75 | 38.02 | 36.92 | 36.97 | 9,599,721 | -1.14(-3.00%) |
Oct 14, 1999 | 37.29 | 38.52 | 36.92 | 38.11 | 7,329,676 | +0.78(+2.09%) |
Oct 13, 1999 | 38.97 | 39.15 | 37.29 | 37.33 | 8,347,870 | -1.87(-4.77%) |
Oct 12, 1999 | 39.24 | 39.61 | 38.70 | 39.20 | 6,786,630 | -0.04(-0.11%) |
Oct 11, 1999 | 39.88 | 40.02 | 39.24 | 39.24 | 9,285,109 | -1.05(-2.60%) |
Oct 08, 1999 | 37.75 | 40.29 | 37.61 | 40.29 | 13,047,808 | +2.96(+7.93%) |
Oct 07, 1999 | 37.38 | 37.47 | 36.88 | 37.33 | 6,125,794 | -0.05(-0.14%) |
Oct 06, 1999 | 36.79 | 37.61 | 36.29 | 37.38 | 9,694,008 | +0.09(+0.25%) |
Oct 05, 1999 | 36.60 | 38.29 | 36.33 | 37.29 | 12,662,136 | +0.68(+1.87%) |
Oct 04, 1999 | 35.61 | 36.70 | 35.51 | 36.60 | 10,492,839 | +1.46(+4.14%) |
Oct 01, 1999 | 34.92 | 35.20 | 34.60 | 35.15 | 8,908,234 | +0.55(+1.58%) |
Sep 30, 1999 | 33.56 | 34.92 | 33.51 | 34.60 | 9,077,429 | +1.40(+4.23%) |
Sep 29, 1999 | 34.01 | 34.01 | 33.15 | 33.20 | 6,729,865 | -0.95(-2.79%) |
Sep 28, 1999 | 33.65 | 34.29 | 33.24 | 34.15 | 7,168,865 | +0.46(+1.36%) |
Sep 27, 1999 | 34.20 | 34.52 | 33.69 | 33.69 | 7,157,182 | -0.14(-0.41%) |
Sep 24, 1999 | 33.88 | 34.56 | 33.61 | 33.83 | 8,720,896 | -0.14(-0.41%) |
Sep 23, 1999 | 34.65 | 34.78 | 33.93 | 33.97 | 7,835,474 | -0.41(-1.19%) |
Sep 22, 1999 | 33.33 | 34.70 | 33.15 | 34.38 | 7,422,314 | +1.09(+3.28%) |
Sep 21, 1999 | 32.74 | 33.51 | 32.56 | 33.29 | 8,035,869 | -0.32(-0.95%) |
Sep 20, 1999 | 33.88 | 34.38 | 33.61 | 33.61 | 4,199,774 | -0.32(-0.94%) |
Sep 17, 1999 | 33.42 | 34.06 | 33.15 | 33.93 | 9,550,515 | +0.96(+2.91%) |
Sep 16, 1999 | 33.15 | 33.33 | 32.42 | 32.97 | 7,594,533 | -0.14(-0.42%) |
Sep 15, 1999 | 34.65 | 34.92 | 33.02 | 33.10 | 8,480,642 | -1.05(-3.07%) |
Sep 14, 1999 | 34.60 | 34.84 | 34.11 | 34.15 | 5,185,394 | -0.77(-2.21%) |
Sep 13, 1999 | 34.29 | 34.92 | 34.15 | 34.92 | 4,729,213 | +0.23(+0.65%) |
Sep 10, 1999 | 34.84 | 34.88 | 34.11 | 34.70 | 6,425,149 | +0.14(+0.40%) |
Sep 09, 1999 | 34.01 | 34.60 | 33.65 | 34.56 | 6,185,307 | +0.27(+0.79%) |
Sep 08, 1999 | 33.47 | 34.29 | 33.29 | 34.29 | 5,500,968 | +0.64(+1.90%) |
Sep 07, 1999 | 34.52 | 34.52 | 33.65 | 33.65 | 4,524,970 | -0.95(-2.75%) |
Sep 03, 1999 | 34.06 | 34.60 | 33.56 | 34.60 | 7,843,034 | +1.36(+4.09%) |
Sep 02, 1999 | 32.01 | 33.33 | 31.69 | 33.24 | 7,397,299 | +0.50(+1.53%) |
Sep 01, 1999 | 32.24 | 32.92 | 31.97 | 32.74 | 6,630,080 | +0.50(+1.56%) |
Aug 31, 1999 | 33.42 | 33.42 | 31.74 | 32.24 | 7,510,691 | -0.87(-2.62%) |
Aug 30, 1999 | 34.11 | 34.20 | 33.06 | 33.10 | 4,990,359 | -0.87(-2.55%) |
Aug 27, 1999 | 34.29 | 34.42 | 33.56 | 33.97 | 5,284,354 | -0.45(-1.31%) |
Aug 26, 1999 | 34.92 | 35.02 | 34.01 | 34.42 | 5,909,043 | -0.78(-2.21%) |
Aug 25, 1999 | 34.15 | 35.24 | 33.38 | 35.20 | 9,776,887 | +0.60(+1.72%) |
Aug 24, 1999 | 34.65 | 34.97 | 34.20 | 34.60 | 6,395,736 | -0.14(-0.40%) |
Aug 23, 1999 | 34.11 | 34.78 | 34.06 | 34.74 | 7,494,198 | +0.77(+2.27%) |
Aug 20, 1999 | 33.79 | 34.15 | 33.51 | 33.97 | 5,558,145 | +0.46(+1.37%) |
Aug 19, 1999 | 33.47 | 33.51 | 32.65 | 33.51 | 6,119,059 | -0.23(-0.69%) |
Aug 18, 1999 | 34.20 | 34.47 | 33.69 | 33.74 | 7,205,151 | -0.41(-1.19%) |
Aug 17, 1999 | 33.88 | 34.20 | 33.10 | 34.15 | 8,717,872 | +0.68(+2.04%) |
Aug 16, 1999 | 32.56 | 33.47 | 32.06 | 33.47 | 7,175,050 | +0.87(+2.66%) |
Aug 13, 1999 | 32.70 | 32.88 | 32.42 | 32.60 | 9,407,710 | +0.31(+0.97%) |
Aug 12, 1999 | 32.01 | 32.60 | 31.97 | 32.29 | 8,496,311 | +0.73(+2.31%) |
Aug 11, 1999 | 31.74 | 32.33 | 31.51 | 31.56 | 11,042,483 | +0.36(+1.17%) |
Aug 10, 1999 | 29.65 | 31.61 | 29.02 | 31.20 | 16,095,654 | +1.96(+6.69%) |
Aug 09, 1999 | 29.87 | 29.87 | 29.15 | 29.24 | 6,409,206 | -0.77(-2.57%) |
Aug 06, 1999 | 29.74 | 30.60 | 29.24 | 30.01 | 7,448,703 | -0.09(-0.31%) |
Aug 05, 1999 | 29.87 | 30.11 | 28.29 | 30.11 | 11,080,417 | +0.32(+1.07%) |
Aug 04, 1999 | 30.06 | 30.15 | 29.69 | 29.79 | 8,537,957 | -0.73(-2.38%) |
Aug 03, 1999 | 30.97 | 31.20 | 30.06 | 30.51 | 7,600,031 | -0.32(-1.04%) |
Aug 02, 1999 | 30.78 | 31.65 | 30.56 | 30.83 | 7,670,677 | +0.09(+0.31%) |
Jul 30, 1999 | 32.19 | 32.29 | 30.74 | 30.74 | 8,992,075 | -1.27(-3.98%) |
Jul 29, 1999 | 32.01 | 32.33 | 31.29 | 32.01 | 8,400,511 | -0.77(-2.35%) |
Jul 28, 1999 | 32.74 | 32.97 | 32.47 | 32.78 | 5,124,506 | -0.36(-1.10%) |
Jul 27, 1999 | 33.33 | 33.47 | 32.74 | 33.15 | 5,963,608 | -0.05(-0.15%) |
Jul 26, 1999 | 32.47 | 33.61 | 32.38 | 33.20 | 5,384,689 | +0.50(+1.54%) |
Jul 23, 1999 | 32.97 | 33.42 | 32.42 | 32.70 | 5,067,603 | -0.18(-0.55%) |
Jul 22, 1999 | 33.29 | 33.61 | 32.29 | 32.88 | 7,447,191 | -0.18(-0.55%) |
Jul 21, 1999 | 33.97 | 34.20 | 33.06 | 33.06 | 8,169,466 | -1.05(-3.07%) |
Jul 20, 1999 | 35.02 | 35.10 | 33.83 | 34.11 | 7,759,467 | -0.86(-2.46%) |
Jul 19, 1999 | 34.92 | 35.33 | 34.65 | 34.97 | 5,956,324 | +0.04(+0.13%) |
Jul 16, 1999 | 34.52 | 34.92 | 34.38 | 34.92 | 5,610,099 | +0.36(+1.05%) |
Jul 15, 1999 | 34.97 | 35.15 | 34.47 | 34.56 | 5,456,573 | -0.09(-0.27%) |
Jul 14, 1999 | 34.74 | 34.92 | 34.56 | 34.65 | 4,184,930 | +0.05(+0.15%) |
Jul 13, 1999 | 34.38 | 34.74 | 33.97 | 34.60 | 5,970,893 | +0.09(+0.25%) |
Jul 12, 1999 | 35.20 | 35.20 | 34.24 | 34.52 | 4,455,560 | -0.36(-1.04%) |
Jul 09, 1999 | 34.52 | 34.92 | 34.42 | 34.88 | 5,595,805 | +0.68(+2.00%) |
Jul 08, 1999 | 34.20 | 35.24 | 33.65 | 34.20 | 10,844,699 | -0.73(-2.08%) |
Jul 07, 1999 | 36.38 | 36.38 | 34.88 | 34.92 | 8,610,115 | -0.87(-2.42%) |
Jul 06, 1999 | 35.56 | 37.11 | 35.56 | 35.79 | 9,837,363 | +0.32(+0.90%) |
Jul 02, 1999 | 35.02 | 35.69 | 34.88 | 35.47 | 6,795,426 | +0.73(+2.09%) |
Jul 01, 1999 | 34.88 | 35.15 | 34.15 | 34.74 | 9,245,799 | -0.36(-1.04%) |
Jun 30, 1999 | 33.88 | 35.29 | 33.02 | 35.10 | 12,373,502 | +1.05(+3.08%) |
Jun 29, 1999 | 33.42 | 34.11 | 33.10 | 34.06 | 8,081,364 | +0.91(+2.74%) |
Jun 28, 1999 | 32.01 | 33.29 | 31.87 | 33.15 | 7,716,721 | +1.54(+4.88%) |
Jun 25, 1999 | 31.83 | 32.19 | 31.56 | 31.61 | 5,050,423 | +0.09(+0.30%) |
Jun 24, 1999 | 31.74 | 31.93 | 31.06 | 31.51 | 8,429,237 | -0.78(-2.41%) |
Jun 23, 1999 | 32.74 | 32.78 | 31.79 | 32.29 | 6,163,728 | -0.41(-1.25%) |
Jun 22, 1999 | 32.88 | 33.10 | 32.29 | 32.70 | 6,970,669 | -0.09(-0.27%) |
Jun 21, 1999 | 31.65 | 33.10 | 31.56 | 32.78 | 8,626,471 | +0.95(+2.99%) |
Jun 18, 1999 | 31.42 | 31.83 | 31.15 | 31.83 | 13,889,522 | +0.09(+0.28%) |
Jun 17, 1999 | 31.79 | 32.38 | 31.69 | 31.74 | 7,057,809 | -0.55(-1.69%) |
Jun 16, 1999 | 31.69 | 32.42 | 31.65 | 32.29 | 7,716,721 | +1.37(+4.42%) |
Jun 15, 1999 | 31.65 | 31.83 | 30.83 | 30.92 | 8,987,677 | -0.46(-1.46%) |
Jun 14, 1999 | 31.29 | 31.51 | 31.15 | 31.38 | 5,554,984 | +0.32(+1.03%) |
Jun 11, 1999 | 31.38 | 31.83 | 30.83 | 31.06 | 6,693,854 | -0.32(-1.02%) |
Jun 10, 1999 | 31.83 | 31.93 | 31.02 | 31.38 | 7,211,610 | -0.73(-2.27%) |
Jun 09, 1999 | 32.29 | 32.51 | 31.97 | 32.11 | 6,232,451 | -0.18(-0.56%) |
Jun 08, 1999 | 32.92 | 33.10 | 32.24 | 32.29 | 6,283,443 | -1.00(-2.99%) |
Jun 07, 1999 | 33.02 | 33.29 | 32.65 | 33.29 | 6,355,739 | -0.18(-0.54%) |
Jun 04, 1999 | 33.47 | 33.83 | 33.15 | 33.47 | 7,623,946 | +0.36(+1.10%) |
Jun 03, 1999 | 32.74 | 33.61 | 32.51 | 33.10 | 14,400,543 | +0.81(+2.52%) |
Jun 02, 1999 | 31.56 | 32.29 | 31.06 | 32.29 | 9,107,255 | +0.68(+2.16%) |
Jun 01, 1999 | 31.06 | 31.61 | 30.70 | 31.61 | 9,619,238 | +0.59(+1.90%) |
May 28, 1999 | 30.24 | 31.20 | 30.06 | 31.02 | 7,826,403 | +1.09(+3.65%) |
May 27, 1999 | 30.65 | 30.92 | 29.83 | 29.92 | 10,666,982 | -1.32(-4.21%) |
May 26, 1999 | 30.70 | 31.29 | 30.19 | 31.24 | 11,375,512 | +0.41(+1.32%) |
May 25, 1999 | 31.24 | 31.42 | 30.33 | 30.83 | 10,087,376 | -0.31(-1.00%) |
May 24, 1999 | 32.01 | 32.11 | 30.65 | 31.15 | 8,831,677 | -0.32(-1.02%) |
May 21, 1999 | 32.47 | 32.65 | 31.02 | 31.47 | 11,248,788 | -0.91(-2.81%) |
May 20, 1999 | 33.20 | 33.65 | 32.33 | 32.38 | 9,765,892 | -0.87(-2.60%) |
May 19, 1999 | 34.15 | 34.15 | 33.02 | 33.24 | 6,503,355 | -0.55(-1.62%) |
May 18, 1999 | 33.38 | 34.52 | 32.92 | 33.79 | 8,910,158 | +0.55(+1.64%) |
May 17, 1999 | 33.02 | 33.56 | 32.70 | 33.24 | 8,628,121 | -0.50(-1.49%) |
May 14, 1999 | 33.65 | 33.83 | 33.20 | 33.74 | 8,361,202 | -0.45(-1.32%) |
May 13, 1999 | 34.47 | 34.65 | 33.88 | 34.20 | 8,741,238 | +0.32(+0.95%) |
May 12, 1999 | 34.47 | 34.47 | 33.10 | 33.88 | 10,863,529 | -0.55(-1.59%) |
May 11, 1999 | 34.56 | 34.56 | 33.38 | 34.42 | 17,638,064 | +1.54(+4.69%) |
May 10, 1999 | 32.60 | 33.83 | 32.42 | 32.88 | 12,030,576 | +0.32(+0.98%) |
May 07, 1999 | 32.47 | 32.74 | 31.29 | 32.56 | 15,629,853 | +1.36(+4.36%) |
May 06, 1999 | 32.01 | 32.15 | 30.29 | 31.20 | 20,333,502 | -1.59(-4.84%) |
May 05, 1999 | 32.33 | 32.78 | 31.33 | 32.78 | 11,348,298 | +0.77(+2.41%) |
May 04, 1999 | 34.06 | 34.11 | 31.51 | 32.01 | 15,207,484 | -1.55(-4.62%) |